South Plains Financial, Inc. (SPFI)
NASDAQ: SPFI · Real-Time Price · USD
39.68
+1.08 (2.80%)
At close: Jan 8, 2026, 4:00 PM EST
39.68
0.00 (0.00%)
Pre-market: Jan 9, 2026, 8:39 AM EST
South Plains Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 38.46 | 39.84 | 38.46 | 39.68 | 39.68 | 2.80% | 32,677 |
| Jan 7, 2026 | 38.95 | 39.47 | 38.21 | 38.60 | 38.60 | -0.54% | 58,914 |
| Jan 6, 2026 | 38.70 | 38.99 | 38.25 | 38.81 | 38.81 | -0.28% | 99,276 |
| Jan 5, 2026 | 38.16 | 39.47 | 38.10 | 38.92 | 38.92 | 1.67% | 71,016 |
| Jan 2, 2026 | 38.79 | 38.79 | 38.03 | 38.28 | 38.28 | -1.34% | 60,551 |
| Dec 31, 2025 | 39.16 | 39.47 | 38.38 | 38.80 | 38.80 | -0.92% | 61,173 |
| Dec 30, 2025 | 39.61 | 40.04 | 39.03 | 39.16 | 39.16 | -1.14% | 53,265 |
| Dec 29, 2025 | 40.02 | 40.16 | 38.85 | 39.61 | 39.61 | 0.10% | 73,002 |
| Dec 26, 2025 | 39.76 | 39.81 | 39.08 | 39.57 | 39.57 | -0.20% | 77,312 |
| Dec 24, 2025 | 39.53 | 40.03 | 39.26 | 39.65 | 39.65 | 0.28% | 31,308 |
| Dec 23, 2025 | 39.80 | 40.29 | 39.54 | 39.54 | 39.54 | -1.05% | 64,215 |
| Dec 22, 2025 | 40.42 | 40.79 | 39.81 | 39.96 | 39.96 | -0.79% | 44,539 |
| Dec 19, 2025 | 41.00 | 41.01 | 39.95 | 40.28 | 40.28 | -1.66% | 86,456 |
| Dec 18, 2025 | 41.26 | 41.50 | 40.62 | 40.96 | 40.96 | -0.07% | 51,320 |
| Dec 17, 2025 | 40.85 | 41.32 | 40.60 | 40.99 | 40.99 | 0.22% | 36,811 |
| Dec 16, 2025 | 40.70 | 41.41 | 40.69 | 40.90 | 40.90 | -0.51% | 48,737 |
| Dec 15, 2025 | 41.55 | 41.75 | 40.99 | 41.11 | 41.11 | -0.12% | 65,029 |
| Dec 12, 2025 | 40.75 | 41.28 | 39.86 | 41.16 | 41.16 | 2.01% | 90,112 |
| Dec 11, 2025 | 40.30 | 40.55 | 40.07 | 40.35 | 40.35 | -0.12% | 58,285 |
| Dec 10, 2025 | 38.95 | 40.96 | 38.90 | 40.40 | 40.40 | 3.38% | 71,562 |
| Dec 9, 2025 | 38.94 | 39.69 | 38.68 | 39.08 | 39.08 | 0.72% | 84,417 |
| Dec 8, 2025 | 38.95 | 39.10 | 38.61 | 38.80 | 38.80 | -0.33% | 61,607 |
| Dec 5, 2025 | 39.10 | 39.47 | 38.71 | 38.93 | 38.93 | -0.89% | 39,384 |
| Dec 4, 2025 | 39.00 | 39.50 | 38.64 | 39.28 | 39.28 | 1.47% | 84,992 |
| Dec 3, 2025 | 38.19 | 38.76 | 38.01 | 38.71 | 38.71 | 1.95% | 81,670 |
| Dec 2, 2025 | 38.53 | 38.53 | 37.83 | 37.97 | 37.97 | -0.46% | 37,868 |
| Dec 1, 2025 | 37.75 | 38.35 | 37.75 | 38.15 | 38.15 | 0.94% | 24,816 |
| Nov 28, 2025 | 37.70 | 37.79 | 37.39 | 37.79 | 37.79 | -0.40% | 23,273 |
| Nov 26, 2025 | 37.90 | 38.39 | 37.78 | 37.94 | 37.94 | -0.65% | 43,618 |
| Nov 25, 2025 | 37.92 | 38.55 | 37.85 | 38.19 | 38.19 | 1.43% | 55,857 |
| Nov 24, 2025 | 37.80 | 38.17 | 37.39 | 37.65 | 37.65 | -0.79% | 32,564 |
| Nov 21, 2025 | 36.98 | 38.34 | 36.98 | 37.95 | 37.95 | 2.82% | 53,128 |
| Nov 20, 2025 | 37.43 | 37.96 | 36.78 | 36.91 | 36.91 | -0.05% | 33,646 |
| Nov 19, 2025 | 36.38 | 37.15 | 36.38 | 36.93 | 36.93 | 1.12% | 39,796 |
| Nov 18, 2025 | 37.06 | 37.37 | 36.41 | 36.52 | 36.52 | -1.20% | 33,002 |
| Nov 17, 2025 | 37.74 | 37.90 | 36.90 | 36.97 | 36.97 | -2.23% | 46,889 |
| Nov 14, 2025 | 37.53 | 38.25 | 37.17 | 37.81 | 37.81 | -0.24% | 35,873 |
| Nov 13, 2025 | 37.90 | 38.21 | 37.77 | 37.90 | 37.90 | -0.11% | 39,661 |
| Nov 12, 2025 | 38.30 | 38.37 | 37.82 | 37.94 | 37.94 | 0.34% | 29,374 |
| Nov 11, 2025 | 37.50 | 38.07 | 37.49 | 37.81 | 37.81 | 1.20% | 26,828 |
| Nov 10, 2025 | 36.99 | 37.78 | 36.54 | 37.36 | 37.36 | 1.47% | 52,218 |
| Nov 7, 2025 | 36.40 | 37.06 | 35.81 | 36.82 | 36.82 | 1.32% | 33,285 |
| Nov 6, 2025 | 36.55 | 37.24 | 36.25 | 36.34 | 36.34 | -2.96% | 27,816 |
| Nov 5, 2025 | 37.44 | 37.84 | 36.57 | 37.45 | 37.45 | 2.91% | 73,380 |
| Nov 4, 2025 | 36.32 | 36.77 | 36.13 | 36.39 | 36.39 | -0.05% | 60,290 |
| Nov 3, 2025 | 36.68 | 36.68 | 35.70 | 36.41 | 36.41 | -0.25% | 31,461 |
| Oct 31, 2025 | 35.79 | 36.77 | 35.34 | 36.50 | 36.50 | 1.00% | 53,150 |
| Oct 30, 2025 | 35.67 | 36.65 | 35.60 | 36.14 | 36.14 | 0.58% | 40,406 |
| Oct 29, 2025 | 36.30 | 37.21 | 35.69 | 35.93 | 35.93 | -1.70% | 49,797 |
| Oct 28, 2025 | 36.90 | 37.12 | 36.26 | 36.55 | 36.55 | -1.16% | 33,827 |